Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.60 | 89.82 | 87.60 | 89.20 | 559,615 | +1.49(+1.70%) |
Feb 27, 2023 | 88.00 | 88.36 | 87.05 | 87.71 | 412,453 | +0.28(+0.32%) |
Feb 24, 2023 | 86.45 | 87.50 | 85.41 | 87.43 | 328,974 | -1.44(-1.62%) |
Feb 23, 2023 | 88.71 | 89.49 | 86.43 | 88.87 | 437,166 | +1.28(+1.46%) |
Feb 22, 2023 | 88.07 | 91.50 | 85.95 | 87.59 | 952,193 | +2.08(+2.43%) |
Feb 21, 2023 | 86.03 | 87.24 | 85.04 | 85.51 | 725,183 | -2.73(-3.09%) |
Feb 17, 2023 | 89.46 | 90.57 | 88.18 | 88.24 | 409,340 | -0.76(-0.85%) |
Feb 16, 2023 | 89.14 | 90.52 | 88.99 | 89.00 | 290,776 | -2.34(-2.56%) |
Feb 15, 2023 | 89.81 | 92.25 | 89.81 | 91.34 | 520,166 | +0.85(+0.94%) |
Feb 14, 2023 | 89.79 | 92.90 | 89.79 | 90.49 | 412,603 | -0.38(-0.42%) |
Feb 13, 2023 | 90.28 | 91.30 | 89.40 | 90.87 | 220,858 | +1.19(+1.33%) |
Feb 10, 2023 | 90.99 | 91.99 | 89.43 | 89.68 | 264,896 | -2.22(-2.42%) |
Feb 09, 2023 | 93.61 | 93.93 | 91.56 | 91.90 | 134,396 | +0.02(+0.02%) |
Feb 08, 2023 | 92.91 | 94.42 | 91.32 | 91.88 | 283,968 | -1.60(-1.71%) |
Feb 07, 2023 | 90.86 | 93.59 | 90.17 | 93.48 | 404,347 | +2.31(+2.53%) |
Feb 06, 2023 | 89.75 | 93.58 | 89.75 | 91.17 | 312,691 | -0.09(-0.10%) |
Feb 03, 2023 | 92.26 | 95.29 | 90.93 | 91.26 | 304,071 | -3.73(-3.93%) |
Feb 02, 2023 | 95.12 | 96.49 | 92.84 | 94.99 | 527,142 | +2.20(+2.37%) |
Feb 01, 2023 | 87.48 | 93.28 | 86.81 | 92.79 | 666,197 | +6.26(+7.23%) |
Jan 31, 2023 | 86.95 | 87.45 | 86.26 | 86.53 | 407,935 | -0.21(-0.24%) |
Jan 30, 2023 | 87.50 | 88.70 | 85.84 | 86.74 | 287,528 | -1.86(-2.10%) |
Jan 27, 2023 | 88.67 | 90.00 | 88.19 | 88.60 | 327,883 | -0.66(-0.74%) |
Jan 26, 2023 | 92.02 | 93.67 | 88.00 | 89.26 | 441,693 | -1.32(-1.46%) |
Jan 25, 2023 | 87.94 | 91.42 | 84.66 | 90.58 | 524,483 | +0.12(+0.13%) |
Jan 24, 2023 | 92.38 | 93.36 | 90.44 | 90.46 | 181,839 | -2.11(-2.28%) |
Jan 23, 2023 | 87.94 | 92.62 | 87.87 | 92.57 | 398,276 | +4.68(+5.32%) |
Jan 20, 2023 | 87.32 | 89.31 | 86.08 | 87.89 | 421,802 | +1.42(+1.64%) |
Jan 19, 2023 | 86.49 | 87.52 | 84.33 | 86.47 | 356,564 | -0.66(-0.76%) |
Jan 18, 2023 | 88.78 | 89.96 | 86.94 | 87.13 | 289,047 | -0.70(-0.80%) |
Jan 17, 2023 | 89.09 | 89.45 | 87.31 | 87.83 | 338,546 | -1.75(-1.95%) |
Jan 13, 2023 | 87.79 | 90.55 | 87.45 | 89.58 | 296,807 | +0.17(+0.19%) |
Jan 12, 2023 | 88.40 | 89.61 | 85.71 | 89.41 | 247,901 | +1.43(+1.63%) |
Jan 11, 2023 | 86.72 | 87.99 | 85.96 | 87.98 | 457,991 | +1.81(+2.10%) |
Jan 10, 2023 | 86.12 | 86.53 | 84.12 | 86.17 | 255,694 | -0.74(-0.85%) |
Jan 09, 2023 | 83.44 | 89.00 | 81.76 | 86.91 | 479,641 | +4.81(+5.86%) |
Jan 06, 2023 | 82.69 | 82.76 | 79.42 | 82.10 | 363,829 | +0.50(+0.61%) |
Jan 05, 2023 | 80.36 | 82.29 | 79.20 | 81.60 | 289,443 | +0.43(+0.53%) |
Jan 04, 2023 | 84.03 | 84.03 | 81.13 | 81.17 | 602,734 | -1.31(-1.59%) |
Jan 03, 2023 | 85.00 | 86.36 | 80.97 | 82.48 | 289,611 | -1.49(-1.77%) |
Dec 30, 2022 | 82.06 | 84.40 | 82.01 | 83.97 | 218,111 | +0.25(+0.30%) |
Dec 29, 2022 | 82.84 | 84.53 | 82.35 | 83.72 | 278,420 | +2.34(+2.88%) |
Dec 28, 2022 | 82.37 | 83.21 | 80.71 | 81.38 | 192,399 | -1.17(-1.42%) |
Dec 27, 2022 | 82.95 | 84.34 | 81.18 | 82.55 | 193,197 | -1.16(-1.39%) |
Dec 23, 2022 | 82.81 | 83.78 | 81.43 | 83.71 | 146,140 | +0.01(+0.01%) |
Dec 22, 2022 | 82.63 | 83.88 | 81.08 | 83.70 | 198,059 | -0.46(-0.55%) |
Dec 21, 2022 | 83.80 | 84.85 | 81.73 | 84.16 | 197,708 | +0.79(+0.95%) |
Dec 20, 2022 | 80.78 | 84.07 | 80.29 | 83.37 | 346,911 | +2.19(+2.70%) |
Dec 19, 2022 | 82.94 | 83.22 | 80.41 | 81.18 | 277,257 | -2.16(-2.59%) |
Dec 16, 2022 | 81.25 | 83.41 | 81.06 | 83.34 | 681,405 | +1.53(+1.87%) |
Dec 15, 2022 | 81.96 | 82.85 | 79.17 | 81.81 | 391,513 | -2.16(-2.57%) |
Dec 14, 2022 | 85.39 | 86.84 | 83.06 | 83.97 | 499,965 | -1.50(-1.76%) |
Dec 13, 2022 | 88.51 | 91.84 | 84.07 | 85.47 | 519,757 | +0.89(+1.05%) |
Dec 12, 2022 | 78.30 | 85.28 | 77.81 | 84.58 | 579,998 | +6.39(+8.17%) |
Dec 09, 2022 | 79.92 | 81.21 | 78.13 | 78.19 | 183,536 | -2.05(-2.55%) |
Dec 08, 2022 | 78.38 | 82.09 | 76.72 | 80.24 | 277,165 | +2.40(+3.08%) |
Dec 07, 2022 | 77.66 | 79.13 | 76.79 | 77.84 | 199,901 | +0.22(+0.28%) |
Dec 06, 2022 | 82.25 | 83.03 | 77.44 | 77.62 | 220,328 | -4.35(-5.31%) |
Dec 05, 2022 | 83.31 | 83.33 | 80.35 | 81.97 | 343,229 | -2.13(-2.53%) |
Dec 02, 2022 | 82.44 | 84.74 | 81.82 | 84.10 | 255,802 | -0.23(-0.27%) |